8018 三共生興(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 155 | 164 | 154 | 163 | 51,000 | 163 |
| 2008-12-29 | 150 | 155 | 149 | 155 | 64,400 | 155 |
| 2008-12-26 | 148 | 150 | 145 | 148 | 24,800 | 148 |
| 2008-12-25 | 148 | 148 | 143 | 145 | 11,500 | 145 |
| 2008-12-24 | 143 | 150 | 143 | 148 | 32,500 | 148 |
| 2008-12-22 | 138 | 145 | 134 | 145 | 36,200 | 145 |
| 2008-12-19 | 143 | 146 | 135 | 140 | 78,300 | 140 |
| 2008-12-18 | 148 | 149 | 142 | 147 | 24,800 | 147 |
| 2008-12-17 | 150 | 154 | 143 | 150 | 57,500 | 150 |
| 2008-12-16 | 142 | 147 | 142 | 147 | 35,300 | 147 |
| 2008-12-15 | 142 | 146 | 142 | 144 | 48,100 | 144 |
| 2008-12-12 | 145 | 146 | 142 | 142 | 86,000 | 142 |
| 2008-12-11 | 144 | 146 | 141 | 146 | 52,100 | 146 |
| 2008-12-10 | 145 | 147 | 140 | 145 | 95,800 | 145 |
| 2008-12-09 | 134 | 139 | 134 | 136 | 17,300 | 136 |
| 2008-12-08 | 131 | 136 | 131 | 135 | 70,200 | 135 |
| 2008-12-05 | 129 | 131 | 129 | 130 | 54,900 | 130 |
| 2008-12-04 | 130 | 133 | 129 | 131 | 38,700 | 131 |
| 2008-12-03 | 129 | 132 | 129 | 131 | 34,800 | 131 |
| 2008-12-02 | 130 | 135 | 128 | 129 | 52,400 | 129 |
| 2008-12-01 | 141 | 141 | 133 | 136 | 71,500 | 136 |
| 2008-11-28 | 141 | 142 | 136 | 136 | 35,800 | 136 |
| 2008-11-27 | 138 | 140 | 133 | 140 | 59,200 | 140 |
| 2008-11-26 | 123 | 138 | 123 | 136 | 86,000 | 136 |
| 2008-11-25 | 136 | 142 | 120 | 128 | 194,900 | 128 |
| 2008-11-21 | 124 | 134 | 122 | 134 | 160,600 | 134 |
| 2008-11-20 | 135 | 142 | 126 | 128 | 159,100 | 128 |
| 2008-11-19 | 141 | 143 | 135 | 136 | 102,000 | 136 |
| 2008-11-18 | 146 | 147 | 140 | 145 | 71,300 | 145 |
| 2008-11-17 | 145 | 150 | 141 | 142 | 73,000 | 142 |
| 2008-11-14 | 143 | 150 | 141 | 145 | 89,500 | 145 |
| 2008-11-13 | 140 | 143 | 137 | 139 | 70,200 | 139 |
| 2008-11-12 | 146 | 147 | 140 | 141 | 194,700 | 141 |
| 2008-11-11 | 155 | 158 | 143 | 146 | 217,300 | 146 |
| 2008-11-10 | 165 | 170 | 151 | 156 | 255,900 | 156 |
| 2008-11-07 | 145 | 183 | 145 | 160 | 449,200 | 160 |
| 2008-11-06 | 166 | 177 | 152 | 155 | 238,200 | 155 |
| 2008-11-05 | 172 | 183 | 169 | 183 | 108,300 | 183 |
| 2008-11-04 | 162 | 174 | 160 | 167 | 67,600 | 167 |
| 2008-10-31 | 151 | 174 | 146 | 157 | 188,600 | 157 |
| 2008-10-30 | 144 | 152 | 140 | 146 | 135,500 | 146 |
| 2008-10-29 | 147 | 149 | 136 | 141 | 129,700 | 141 |
| 2008-10-28 | 128 | 160 | 128 | 143 | 129,600 | 143 |
| 2008-10-27 | 138 | 144 | 124 | 126 | 99,100 | 126 |
| 2008-10-24 | 143 | 147 | 137 | 138 | 67,500 | 138 |
| 2008-10-23 | 138 | 146 | 135 | 143 | 85,600 | 143 |
| 2008-10-22 | 147 | 148 | 140 | 140 | 63,900 | 140 |
| 2008-10-21 | 154 | 156 | 142 | 144 | 158,200 | 144 |
| 2008-10-20 | 141 | 145 | 133 | 144 | 83,600 | 144 |
| 2008-10-17 | 138 | 142 | 129 | 140 | 116,100 | 140 |
| 2008-10-16 | 130 | 138 | 126 | 126 | 184,500 | 126 |
| 2008-10-15 | 151 | 151 | 141 | 148 | 125,000 | 148 |
| 2008-10-14 | 156 | 159 | 139 | 150 | 190,700 | 150 |
| 2008-10-10 | 136 | 136 | 124 | 126 | 242,400 | 126 |
| 2008-10-09 | 144 | 156 | 135 | 138 | 133,300 | 138 |
| 2008-10-08 | 139 | 152 | 136 | 143 | 165,000 | 143 |
| 2008-10-07 | 127 | 153 | 120 | 144 | 301,900 | 144 |
| 2008-10-06 | 163 | 163 | 134 | 136 | 243,300 | 136 |
| 2008-10-03 | 173 | 176 | 158 | 163 | 151,600 | 163 |
| 2008-10-02 | 179 | 182 | 177 | 180 | 31,300 | 180 |
| 2008-10-01 | 180 | 184 | 173 | 183 | 130,300 | 183 |
| 2008-09-30 | 163 | 181 | 162 | 177 | 213,700 | 177 |
| 2008-09-29 | 176 | 189 | 174 | 180 | 131,600 | 180 |
| 2008-09-26 | 180 | 181 | 166 | 174 | 211,800 | 174 |
| 2008-09-25 | 171 | 179 | 167 | 178 | 134,800 | 178 |
| 2008-09-24 | 170 | 177 | 165 | 170 | 317,000 | 170 |
| 2008-09-22 | 180 | 181 | 163 | 167 | 288,300 | 167 |
| 2008-09-19 | 188 | 189 | 151 | 170 | 671,600 | 170 |
| 2008-09-18 | 187 | 197 | 185 | 187 | 175,600 | 187 |
| 2008-09-17 | 193 | 199 | 188 | 191 | 123,300 | 191 |
| 2008-09-16 | 191 | 195 | 185 | 190 | 232,100 | 190 |
| 2008-09-12 | 195 | 205 | 195 | 201 | 133,900 | 201 |
| 2008-09-11 | 198 | 201 | 193 | 200 | 86,400 | 200 |
| 2008-09-10 | 198 | 207 | 192 | 195 | 135,700 | 195 |
| 2008-09-09 | 206 | 209 | 195 | 198 | 147,200 | 198 |
| 2008-09-08 | 210 | 219 | 205 | 211 | 124,500 | 211 |
| 2008-09-05 | 209 | 210 | 190 | 200 | 211,800 | 200 |
| 2008-09-04 | 221 | 225 | 212 | 216 | 95,000 | 216 |
| 2008-09-03 | 225 | 228 | 214 | 221 | 96,000 | 221 |
| 2008-09-02 | 225 | 235 | 220 | 223 | 76,700 | 223 |
| 2008-09-01 | 224 | 233 | 224 | 227 | 50,200 | 227 |
| 2008-08-29 | 234 | 237 | 230 | 233 | 60,300 | 233 |
| 2008-08-28 | 228 | 236 | 225 | 230 | 52,900 | 230 |
| 2008-08-27 | 225 | 231 | 224 | 230 | 82,300 | 230 |
| 2008-08-26 | 242 | 243 | 218 | 230 | 245,500 | 230 |
| 2008-08-25 | 244 | 250 | 242 | 242 | 37,000 | 242 |
| 2008-08-22 | 248 | 249 | 243 | 249 | 32,400 | 249 |
| 2008-08-21 | 244 | 248 | 230 | 245 | 88,900 | 245 |
| 2008-08-20 | 248 | 250 | 243 | 246 | 50,500 | 246 |
| 2008-08-19 | 253 | 253 | 248 | 248 | 43,900 | 248 |
| 2008-08-18 | 268 | 268 | 256 | 262 | 37,400 | 262 |
| 2008-08-15 | 259 | 272 | 254 | 258 | 31,600 | 258 |
| 2008-08-14 | 250 | 256 | 248 | 250 | 22,800 | 250 |
| 2008-08-13 | 253 | 262 | 245 | 251 | 47,100 | 251 |
| 2008-08-12 | 266 | 267 | 253 | 253 | 51,800 | 253 |
| 2008-08-11 | 272 | 272 | 264 | 265 | 44,900 | 265 |
| 2008-08-08 | 267 | 273 | 265 | 269 | 73,200 | 269 |
| 2008-08-07 | 268 | 270 | 262 | 265 | 38,200 | 265 |
| 2008-08-06 | 270 | 275 | 263 | 269 | 65,900 | 269 |
| 2008-08-05 | 265 | 278 | 263 | 263 | 40,700 | 263 |
| 2008-08-04 | 261 | 269 | 260 | 264 | 35,400 | 264 |
| 2008-08-01 | 274 | 277 | 265 | 266 | 35,200 | 266 |
| 2008-07-31 | 274 | 278 | 271 | 272 | 39,000 | 272 |
| 2008-07-30 | 274 | 279 | 271 | 275 | 53,500 | 275 |
| 2008-07-29 | 266 | 271 | 266 | 269 | 27,600 | 269 |
| 2008-07-28 | 272 | 275 | 269 | 275 | 20,100 | 275 |
| 2008-07-25 | 271 | 276 | 269 | 269 | 35,900 | 269 |
| 2008-07-24 | 274 | 277 | 269 | 273 | 51,200 | 273 |
| 2008-07-23 | 271 | 274 | 267 | 269 | 48,200 | 269 |
| 2008-07-22 | 267 | 271 | 263 | 271 | 43,900 | 271 |
| 2008-07-18 | 264 | 264 | 257 | 257 | 27,200 | 257 |
| 2008-07-17 | 269 | 271 | 264 | 269 | 26,300 | 269 |
| 2008-07-16 | 265 | 274 | 265 | 269 | 30,000 | 269 |
| 2008-07-15 | 265 | 269 | 261 | 264 | 43,900 | 264 |
| 2008-07-14 | 268 | 269 | 260 | 265 | 60,300 | 265 |
| 2008-07-11 | 269 | 271 | 249 | 258 | 105,800 | 258 |
| 2008-07-10 | 257 | 263 | 255 | 260 | 65,200 | 260 |
| 2008-07-09 | 250 | 258 | 250 | 252 | 51,200 | 252 |
| 2008-07-08 | 250 | 252 | 245 | 247 | 40,800 | 247 |
| 2008-07-07 | 251 | 255 | 243 | 252 | 64,400 | 252 |
| 2008-07-04 | 245 | 252 | 242 | 251 | 85,000 | 251 |
| 2008-07-03 | 247 | 251 | 241 | 246 | 137,000 | 246 |
| 2008-07-02 | 252 | 256 | 248 | 250 | 84,400 | 250 |
| 2008-07-01 | 264 | 264 | 247 | 254 | 121,200 | 254 |
| 2008-06-30 | 254 | 264 | 252 | 255 | 67,100 | 255 |
| 2008-06-27 | 260 | 262 | 255 | 258 | 52,200 | 258 |
| 2008-06-26 | 265 | 267 | 262 | 264 | 28,900 | 264 |
| 2008-06-25 | 268 | 270 | 262 | 266 | 62,200 | 266 |
| 2008-06-24 | 265 | 282 | 265 | 269 | 47,400 | 269 |
| 2008-06-23 | 266 | 273 | 263 | 265 | 68,800 | 265 |
| 2008-06-20 | 274 | 278 | 266 | 268 | 84,600 | 268 |
| 2008-06-19 | 278 | 278 | 274 | 274 | 65,400 | 274 |
| 2008-06-18 | 285 | 290 | 278 | 280 | 87,100 | 280 |
| 2008-06-17 | 290 | 290 | 287 | 287 | 37,000 | 287 |
| 2008-06-16 | 290 | 291 | 287 | 288 | 11,900 | 288 |
| 2008-06-13 | 288 | 290 | 285 | 287 | 52,000 | 287 |
| 2008-06-12 | 289 | 297 | 284 | 292 | 72,100 | 292 |
| 2008-06-11 | 282 | 289 | 282 | 284 | 22,800 | 284 |
| 2008-06-10 | 291 | 291 | 284 | 286 | 30,300 | 286 |
| 2008-06-09 | 286 | 290 | 286 | 288 | 19,200 | 288 |
| 2008-06-06 | 295 | 295 | 286 | 286 | 67,500 | 286 |
| 2008-06-05 | 293 | 295 | 289 | 294 | 35,300 | 294 |
| 2008-06-04 | 290 | 294 | 290 | 293 | 28,800 | 293 |
| 2008-06-03 | 295 | 295 | 289 | 289 | 30,400 | 289 |
| 2008-06-02 | 288 | 295 | 288 | 295 | 20,900 | 295 |
| 2008-05-30 | 295 | 295 | 287 | 292 | 36,500 | 292 |
| 2008-05-29 | 286 | 294 | 286 | 291 | 16,900 | 291 |
| 2008-05-28 | 291 | 295 | 285 | 286 | 39,200 | 286 |
| 2008-05-27 | 287 | 294 | 285 | 293 | 24,200 | 293 |
| 2008-05-26 | 296 | 297 | 290 | 290 | 33,000 | 290 |
| 2008-05-23 | 297 | 300 | 294 | 296 | 39,800 | 296 |
| 2008-05-22 | 286 | 299 | 285 | 293 | 44,600 | 293 |
| 2008-05-21 | 291 | 292 | 287 | 290 | 35,800 | 290 |
| 2008-05-20 | 288 | 293 | 287 | 292 | 32,200 | 292 |
| 2008-05-19 | 288 | 294 | 288 | 291 | 117,700 | 291 |
| 2008-05-16 | 287 | 291 | 282 | 287 | 77,600 | 287 |
| 2008-05-15 | 285 | 286 | 280 | 284 | 44,400 | 284 |
| 2008-05-14 | 278 | 284 | 276 | 284 | 36,900 | 284 |
| 2008-05-13 | 283 | 283 | 275 | 279 | 42,900 | 279 |
| 2008-05-12 | 277 | 283 | 273 | 278 | 62,300 | 278 |
| 2008-05-09 | 285 | 285 | 279 | 279 | 32,600 | 279 |
| 2008-05-08 | 283 | 285 | 281 | 282 | 51,900 | 282 |
| 2008-05-07 | 280 | 282 | 279 | 281 | 43,200 | 281 |
| 2008-05-02 | 282 | 285 | 278 | 280 | 42,800 | 280 |
| 2008-05-01 | 277 | 281 | 277 | 280 | 30,100 | 280 |
| 2008-04-30 | 276 | 280 | 276 | 279 | 19,800 | 279 |
| 2008-04-28 | 279 | 283 | 276 | 280 | 38,600 | 280 |
| 2008-04-25 | 276 | 282 | 273 | 279 | 39,100 | 279 |
| 2008-04-24 | 283 | 283 | 276 | 279 | 34,100 | 279 |
| 2008-04-23 | 277 | 282 | 277 | 279 | 22,200 | 279 |
| 2008-04-22 | 285 | 286 | 275 | 278 | 83,100 | 278 |
| 2008-04-21 | 287 | 289 | 281 | 285 | 58,600 | 285 |
| 2008-04-18 | 294 | 294 | 286 | 290 | 29,500 | 290 |
| 2008-04-17 | 294 | 295 | 290 | 291 | 39,000 | 291 |
| 2008-04-16 | 290 | 295 | 287 | 289 | 77,000 | 289 |
| 2008-04-15 | 285 | 289 | 278 | 286 | 65,300 | 286 |
| 2008-04-14 | 288 | 290 | 280 | 287 | 81,600 | 287 |
| 2008-04-11 | 287 | 293 | 283 | 293 | 76,000 | 293 |
| 2008-04-10 | 291 | 295 | 280 | 282 | 86,200 | 282 |
| 2008-04-09 | 292 | 295 | 290 | 292 | 44,400 | 292 |
| 2008-04-08 | 296 | 303 | 290 | 293 | 96,500 | 293 |
| 2008-04-07 | 286 | 293 | 286 | 292 | 37,300 | 292 |
| 2008-04-04 | 288 | 295 | 288 | 289 | 32,300 | 289 |
| 2008-04-03 | 298 | 298 | 285 | 292 | 75,900 | 292 |
| 2008-04-02 | 296 | 298 | 295 | 296 | 58,200 | 296 |
| 2008-04-01 | 286 | 295 | 280 | 291 | 62,300 | 291 |
| 2008-03-31 | 297 | 297 | 255 | 287 | 65,300 | 287 |
| 2008-03-28 | 295 | 299 | 291 | 298 | 66,000 | 298 |
| 2008-03-27 | 284 | 295 | 284 | 292 | 83,000 | 292 |
| 2008-03-26 | 292 | 292 | 275 | 289 | 64,900 | 289 |
| 2008-03-25 | 296 | 303 | 294 | 302 | 114,600 | 302 |
| 2008-03-24 | 295 | 298 | 286 | 290 | 88,300 | 290 |
| 2008-03-21 | 278 | 291 | 277 | 290 | 88,700 | 290 |
| 2008-03-19 | 275 | 283 | 271 | 278 | 74,300 | 278 |
| 2008-03-18 | 275 | 277 | 268 | 273 | 85,900 | 273 |
| 2008-03-17 | 275 | 283 | 270 | 280 | 67,000 | 280 |
| 2008-03-14 | 281 | 290 | 276 | 277 | 148,300 | 277 |
| 2008-03-13 | 291 | 294 | 286 | 286 | 104,700 | 286 |
| 2008-03-12 | 300 | 309 | 296 | 300 | 44,700 | 300 |
| 2008-03-11 | 281 | 298 | 281 | 297 | 78,200 | 297 |
| 2008-03-10 | 288 | 294 | 288 | 291 | 67,800 | 291 |
| 2008-03-07 | 295 | 300 | 291 | 294 | 179,200 | 294 |
| 2008-03-06 | 287 | 302 | 287 | 297 | 68,900 | 297 |
| 2008-03-05 | 287 | 293 | 283 | 284 | 111,300 | 284 |
| 2008-03-04 | 288 | 293 | 288 | 289 | 75,500 | 289 |
| 2008-03-03 | 295 | 297 | 290 | 292 | 239,300 | 292 |
| 2008-02-29 | 295 | 303 | 295 | 300 | 230,700 | 300 |
| 2008-02-28 | 300 | 303 | 300 | 300 | 200,600 | 300 |
| 2008-02-27 | 300 | 304 | 298 | 299 | 261,100 | 299 |
| 2008-02-26 | 301 | 309 | 297 | 298 | 359,800 | 298 |
| 2008-02-25 | 282 | 299 | 282 | 296 | 142,500 | 296 |
| 2008-02-22 | 285 | 291 | 283 | 287 | 85,400 | 287 |
| 2008-02-21 | 291 | 293 | 287 | 290 | 94,700 | 290 |
| 2008-02-20 | 293 | 293 | 282 | 282 | 136,600 | 282 |
| 2008-02-19 | 285 | 290 | 281 | 288 | 85,000 | 288 |
| 2008-02-18 | 281 | 287 | 279 | 285 | 125,600 | 285 |
| 2008-02-15 | 276 | 284 | 275 | 279 | 147,100 | 279 |
| 2008-02-14 | 271 | 289 | 271 | 284 | 206,300 | 284 |
| 2008-02-13 | 270 | 271 | 264 | 266 | 209,300 | 266 |
| 2008-02-12 | 276 | 276 | 265 | 270 | 270,900 | 270 |
| 2008-02-08 | 276 | 299 | 276 | 294 | 152,700 | 294 |
| 2008-02-07 | 293 | 305 | 273 | 285 | 161,700 | 285 |
| 2008-02-06 | 300 | 301 | 285 | 289 | 193,900 | 289 |
| 2008-02-05 | 324 | 324 | 307 | 309 | 113,900 | 309 |
| 2008-02-04 | 312 | 323 | 312 | 319 | 121,900 | 319 |
| 2008-02-01 | 314 | 317 | 305 | 312 | 134,100 | 312 |
| 2008-01-31 | 301 | 313 | 299 | 313 | 178,600 | 313 |
| 2008-01-30 | 303 | 315 | 297 | 305 | 150,100 | 305 |
| 2008-01-29 | 300 | 300 | 285 | 300 | 132,200 | 300 |
| 2008-01-28 | 296 | 303 | 290 | 292 | 97,600 | 292 |
| 2008-01-25 | 290 | 300 | 285 | 298 | 161,700 | 298 |
| 2008-01-24 | 280 | 289 | 274 | 288 | 223,300 | 288 |
| 2008-01-23 | 268 | 280 | 265 | 272 | 176,600 | 272 |
| 2008-01-22 | 282 | 283 | 264 | 268 | 422,100 | 268 |
| 2008-01-21 | 289 | 308 | 285 | 288 | 156,100 | 288 |
| 2008-01-18 | 282 | 295 | 279 | 294 | 174,100 | 294 |
| 2008-01-17 | 279 | 288 | 279 | 287 | 158,300 | 287 |
| 2008-01-16 | 290 | 299 | 282 | 283 | 273,700 | 283 |
| 2008-01-15 | 303 | 318 | 293 | 298 | 389,900 | 298 |
| 2008-01-11 | 306 | 306 | 301 | 303 | 122,600 | 303 |
| 2008-01-10 | 302 | 305 | 298 | 302 | 131,500 | 302 |
| 2008-01-09 | 288 | 298 | 285 | 297 | 189,300 | 297 |
| 2008-01-08 | 276 | 288 | 276 | 283 | 123,900 | 283 |
| 2008-01-07 | 273 | 280 | 271 | 275 | 135,200 | 275 |
| 2008-01-04 | 285 | 293 | 273 | 275 | 154,300 | 275 |
分割・併合履歴 ： なし
